Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.620
+0.034 (2.14%)
At close: Mar 23, 2026
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.14% | 1,158 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.98% | 19,530 |
| Mar 19, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | -2.82% | 17,200 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -5.93% | 9,753 |
| Mar 17, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 10,659 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | 0.23% | 32,942 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -7.47% | 10,202 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -3.18% | 12,654 |
| Mar 11, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.05% | 7,810 |
| Mar 10, 2026 | 1.95 | 2.02 | 1.94 | 1.95 | 1.95 | 2.09% | 4,600 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -4.02% | 14,870 |
| Mar 6, 2026 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 4.74% | 112,970 |
| Mar 5, 2026 | 1.83 | 1.91 | 1.81 | 1.90 | 1.90 | -0.68% | 64,881 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.16% | 1,898 |
| Mar 3, 2026 | 1.94 | 1.94 | 1.84 | 1.91 | 1.91 | -4.02% | 19,964 |
| Mar 2, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -3.26% | 1,409 |
| Feb 27, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 5,500 |
| Feb 26, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.29% | 11,812 |
| Feb 25, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.87% | 16,700 |
| Feb 24, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 0.92% | 8,650 |
| Feb 23, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.48% | 22,528 |
| Feb 20, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.58% | 7,040 |
| Feb 19, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.71% | 20,830 |
| Feb 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.39% | 400 |
| Feb 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.43% | 1,348 |
| Feb 13, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 0.85% | 6,530 |
| Feb 12, 2026 | 2.02 | 2.11 | 2.01 | 2.11 | 2.11 | 5.50% | 8,790 |
| Feb 11, 2026 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | 0.10% | 9,160 |
| Feb 10, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.42% | 22,750 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 5.07% | 1,450 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | 0.81% | 155,488 |
| Feb 5, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -7.46% | 30,861 |
| Feb 4, 2026 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | -3.92% | 19,710 |
| Feb 3, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | 6.73% | 6,451 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -3.45% | 5,256 |
| Jan 30, 2026 | 1.95 | 2.03 | 1.90 | 2.03 | 2.03 | -4.25% | 9,928 |
| Jan 29, 2026 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 3.31% | 50,089 |
| Jan 28, 2026 | 2.38 | 2.38 | 1.94 | 2.05 | 2.05 | -15.56% | 86,129 |
| Jan 27, 2026 | 2.36 | 2.47 | 2.35 | 2.43 | 2.43 | 4.02% | 24,132 |
| Jan 26, 2026 | 2.37 | 2.40 | 2.33 | 2.34 | 2.34 | -1.02% | 26,166 |
| Jan 23, 2026 | 2.30 | 2.46 | 2.30 | 2.36 | 2.36 | 2.61% | 34,498 |
| Jan 22, 2026 | 2.31 | 2.32 | 2.30 | 2.30 | 2.30 | -2.54% | 22,423 |
| Jan 21, 2026 | 2.16 | 2.38 | 2.14 | 2.36 | 2.36 | 9.67% | 42,764 |
| Jan 20, 2026 | 2.42 | 2.42 | 2.15 | 2.15 | 2.15 | -8.23% | 14,660 |
| Jan 16, 2026 | 2.02 | 2.35 | 2.02 | 2.35 | 2.35 | 16.26% | 66,884 |
| Jan 15, 2026 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 1.36% | 22,138 |
| Jan 14, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | 1.53% | 19,297 |
| Jan 13, 2026 | 1.98 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 9,860 |
| Jan 12, 2026 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 14.45% | 214,799 |
| Jan 9, 2026 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 31,951 |